ＦＤＫの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,160 | 1,190 | 1,160 | 1,180 | +20 | +1.7% | 24,700 |
| 2008/05/07 | 1,190 | 1,190 | 1,160 | 1,160 | -30 | -2.5% | 19,200 |
| 2008/05/02 | 1,190 | 1,190 | 1,170 | 1,190 | +10 | +0.8% | 20,700 |
| 2008/05/01 | 1,180 | 1,200 | 1,170 | 1,180 | ±0 | ±0% | 21,600 |
| 2008/04/30 | 1,180 | 1,190 | 1,160 | 1,180 | -10 | -0.8% | 18,900 |
| 2008/04/28 | 1,190 | 1,190 | 1,170 | 1,190 | -10 | -0.8% | 24,400 |
| 2008/04/25 | 1,160 | 1,200 | 1,150 | 1,200 | +60 | +5.3% | 58,000 |
| 2008/04/24 | 1,160 | 1,170 | 1,140 | 1,140 | -20 | -1.7% | 13,700 |
| 2008/04/23 | 1,150 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 10,700 |
| 2008/04/22 | 1,150 | 1,170 | 1,140 | 1,160 | +10 | +0.9% | 32,200 |
| 2008/04/21 | 1,160 | 1,200 | 1,140 | 1,150 | -90 | -7.3% | 108,100 |
| 2008/04/18 | 1,220 | 1,240 | 1,210 | 1,240 | +20 | +1.6% | 22,900 |
| 2008/04/17 | 1,250 | 1,260 | 1,220 | 1,220 | -10 | -0.8% | 29,300 |
| 2008/04/16 | 1,210 | 1,240 | 1,200 | 1,230 | +30 | +2.5% | 23,100 |
| 2008/04/15 | 1,200 | 1,210 | 1,180 | 1,200 | ±0 | ±0% | 15,900 |
| 2008/04/14 | 1,210 | 1,210 | 1,190 | 1,200 | -40 | -3.2% | 17,300 |
| 2008/04/11 | 1,220 | 1,240 | 1,210 | 1,240 | +30 | +2.5% | 11,300 |
| 2008/04/10 | 1,240 | 1,240 | 1,200 | 1,210 | -20 | -1.6% | 18,200 |
| 2008/04/09 | 1,250 | 1,250 | 1,220 | 1,230 | ±0 | ±0% | 22,600 |
| 2008/04/08 | 1,240 | 1,260 | 1,230 | 1,230 | -30 | -2.4% | 18,800 |
| 2008/04/07 | 1,260 | 1,270 | 1,230 | 1,260 | ±0 | ±0% | 37,700 |
| 2008/04/04 | 1,230 | 1,390 | 1,220 | 1,260 | +50 | +4.1% | 270,600 |
| 2008/04/03 | 1,190 | 1,210 | 1,180 | 1,210 | +20 | +1.7% | 14,200 |
| 2008/04/02 | 1,190 | 1,210 | 1,170 | 1,190 | +20 | +1.7% | 19,600 |
| 2008/04/01 | 1,160 | 1,170 | 1,150 | 1,170 | +10 | +0.9% | 17,500 |
| 2008/03/31 | 1,160 | 1,170 | 1,140 | 1,160 | -20 | -1.7% | 21,900 |
| 2008/03/28 | 1,200 | 1,200 | 1,140 | 1,180 | ±0 | ±0% | 31,700 |
| 2008/03/27 | 1,180 | 1,200 | 1,150 | 1,180 | -10 | -0.8% | 14,200 |
| 2008/03/26 | 1,210 | 1,220 | 1,170 | 1,190 | -20 | -1.7% | 30,400 |
| 2008/03/25 | 1,240 | 1,250 | 1,190 | 1,210 | -30 | -2.4% | 63,200 |
| 2008/03/24 | 1,220 | 1,240 | 1,190 | 1,240 | +20 | +1.6% | 30,100 |
| 2008/03/21 | 1,110 | 1,220 | 1,110 | 1,220 | +90 | +8% | 55,000 |
| 2008/03/19 | 1,110 | 1,150 | 1,110 | 1,130 | +60 | +5.6% | 26,900 |
| 2008/03/18 | 1,060 | 1,080 | 1,030 | 1,070 | +10 | +0.9% | 20,400 |
| 2008/03/17 | 1,050 | 1,090 | 1,020 | 1,060 | -30 | -2.8% | 29,200 |
| 2008/03/14 | 1,130 | 1,150 | 1,090 | 1,090 | -60 | -5.2% | 40,600 |
| 2008/03/13 | 1,160 | 1,170 | 1,120 | 1,150 | -30 | -2.5% | 35,400 |
| 2008/03/12 | 1,220 | 1,230 | 1,160 | 1,180 | +20 | +1.7% | 29,300 |
| 2008/03/11 | 1,090 | 1,160 | 1,090 | 1,160 | -10 | -0.9% | 61,400 |
| 2008/03/10 | 1,240 | 1,250 | 1,150 | 1,170 | -90 | -7.1% | 51,800 |
| 2008/03/07 | 1,260 | 1,290 | 1,250 | 1,260 | -40 | -3.1% | 45,000 |
| 2008/03/06 | 1,310 | 1,340 | 1,300 | 1,300 | +20 | +1.6% | 58,400 |
| 2008/03/05 | 1,270 | 1,360 | 1,270 | 1,280 | +30 | +2.4% | 193,300 |
| 2008/03/04 | 1,240 | 1,270 | 1,210 | 1,250 | ±0 | ±0% | 61,400 |
| 2008/03/03 | 1,250 | 1,270 | 1,210 | 1,250 | -50 | -3.8% | 47,500 |
| 2008/02/29 | 1,320 | 1,330 | 1,270 | 1,300 | ±0 | ±0% | 55,800 |
| 2008/02/28 | 1,300 | 1,410 | 1,290 | 1,300 | -50 | -3.7% | 320,600 |
| 2008/02/27 | 1,220 | 1,380 | 1,200 | 1,350 | +160 | +13.4% | 296,300 |
| 2008/02/26 | 1,220 | 1,230 | 1,180 | 1,190 | -20 | -1.7% | 25,400 |
| 2008/02/25 | 1,170 | 1,240 | 1,170 | 1,210 | +70 | +6.1% | 58,100 |
4051～
4100
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「ＦＤＫ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＦＤＫ | 58,700円 | +0.5% | +31.9% | 0.00% | 57.89倍 | 1.30倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
| ヘリオステクノＨ | 96,000円 | +8.6% | -31.3% | 4.06% | 24.20倍 | 1.11倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 遠藤照 | 141,600円 | +2.5% | -3.9% | 2.82% | 4.98倍 | 0.51倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| アバール | 273,100円 | +5.7% | +0.5% | 3.44% | 10.20倍 | 0.82倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| チノー | 215,900円 | +3.9% | +9.8% | 3.24% | 11.40倍 | 0.89倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
市場注目の銘柄
チャート関連のコラム
